HHC Changzhou Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 68.830 | 69.790 | 68.000 | 69.010 | 39.440 | 2,212,260 |
| 2025-04-25 | 68.390 | 70.000 | 68.360 | 69.190 | 39.543 | 2,113,601 |
| 2025-04-24 | 68.490 | 70.720 | 67.690 | 67.690 | 38.685 | 3,614,642 |
| 2025-04-23 | 66.000 | 72.590 | 66.000 | 69.010 | 39.440 | 6,016,599 |
| 2025-04-22 | 62.000 | 62.300 | 60.410 | 60.490 | 34.570 | 1,220,146 |
| 2025-04-21 | 58.230 | 62.130 | 57.470 | 61.540 | 35.171 | 2,178,668 |
| 2025-04-18 | 57.510 | 58.740 | 56.660 | 58.430 | 33.393 | 1,576,604 |
| 2025-04-17 | 56.890 | 58.260 | 56.060 | 57.620 | 32.930 | 2,042,567 |
| 2025-04-16 | 57.530 | 57.600 | 56.140 | 57.040 | 32.599 | 2,028,795 |
| 2025-04-15 | 58.540 | 59.490 | 56.820 | 57.520 | 32.873 | 2,928,328 |
| 2025-04-14 | 59.820 | 61.000 | 58.340 | 58.540 | 33.456 | 3,349,498 |
| 2025-04-11 | 62.000 | 62.500 | 58.020 | 59.190 | 33.828 | 7,042,889 |
| 2025-04-10 | 61.500 | 62.530 | 58.390 | 62.530 | 35.736 | 5,293,014 |
| 2025-04-09 | 50.170 | 52.740 | 48.880 | 52.110 | 29.781 | 3,987,433 |
| 2025-04-08 | 48.880 | 53.480 | 48.810 | 52.740 | 30.141 | 6,687,123 |
| 2025-04-07 | 53.570 | 55.000 | 50.820 | 50.820 | 29.044 | 5,398,458 |
| 2025-04-03 | 74.600 | 74.600 | 63.530 | 63.530 | 36.308 | 6,429,358 |
| 2025-04-02 | 76.590 | 79.510 | 76.000 | 79.410 | 45.383 | 1,490,580 |
| 2025-04-01 | 78.010 | 78.010 | 75.250 | 76.200 | 43.549 | 1,580,386 |
| 2025-03-31 | 76.000 | 78.860 | 76.000 | 77.950 | 44.549 | 1,266,621 |
| 2025-03-28 | 76.970 | 78.300 | 75.800 | 77.450 | 44.263 | 1,043,194 |
| 2025-03-27 | 76.110 | 80.350 | 75.530 | 77.620 | 44.360 | 2,206,540 |
| 2025-03-26 | 76.660 | 77.070 | 74.990 | 76.270 | 43.589 | 1,164,800 |
| 2025-03-25 | 75.250 | 77.760 | 75.250 | 76.930 | 43.966 | 1,667,293 |
| 2025-03-24 | 73.920 | 76.960 | 73.550 | 76.300 | 43.606 | 2,059,271 |
| 2025-03-21 | 73.800 | 74.600 | 73.040 | 73.400 | 41.949 | 651,157 |
| 2025-03-20 | 75.600 | 76.150 | 73.750 | 74.190 | 42.400 | 909,414 |
| 2025-03-19 | 76.000 | 77.470 | 75.580 | 76.270 | 43.589 | 1,129,018 |
| 2025-03-18 | 73.500 | 77.470 | 72.590 | 76.190 | 43.543 | 2,085,199 |
| 2025-03-17 | 73.730 | 73.840 | 71.500 | 73.070 | 41.760 | 2,449,435 |
| 2025-03-14 | 70.540 | 74.800 | 70.500 | 73.740 | 42.143 | 3,136,667 |
| 2025-03-13 | 70.020 | 70.680 | 68.620 | 70.260 | 40.154 | 974,759 |
| 2025-03-12 | 69.160 | 71.330 | 69.000 | 70.200 | 40.120 | 1,373,317 |
| 2025-03-11 | 70.780 | 70.800 | 68.600 | 69.140 | 39.514 | 2,336,360 |
| 2025-03-10 | 70.490 | 72.250 | 68.800 | 71.620 | 40.931 | 1,974,421 |
| 2025-03-07 | 71.900 | 72.690 | 69.880 | 70.490 | 40.286 | 2,064,678 |
| 2025-03-06 | 73.800 | 74.440 | 71.510 | 71.900 | 41.091 | 2,173,296 |
| 2025-03-05 | 75.270 | 75.770 | 73.000 | 74.070 | 42.332 | 1,655,375 |
| 2025-03-04 | 74.860 | 76.760 | 74.200 | 75.330 | 43.052 | 1,430,862 |
| 2025-03-03 | 73.570 | 75.530 | 73.230 | 74.860 | 42.783 | 1,905,098 |
| 2025-02-28 | 76.950 | 77.400 | 73.550 | 73.610 | 42.069 | 3,071,656 |
| 2025-02-27 | 77.190 | 78.480 | 76.450 | 77.360 | 44.212 | 1,386,144 |
| 2025-02-26 | 78.730 | 80.150 | 76.120 | 76.770 | 43.875 | 2,076,753 |
| 2025-02-25 | 79.570 | 80.190 | 77.020 | 78.720 | 44.989 | 1,516,274 |
| 2025-02-24 | 79.570 | 80.900 | 78.830 | 80.120 | 45.789 | 1,401,047 |
| 2025-02-21 | 80.690 | 80.690 | 77.710 | 79.590 | 45.486 | 1,300,620 |
| 2025-02-20 | 79.130 | 80.690 | 77.900 | 80.690 | 46.115 | 1,214,450 |
| 2025-02-19 | 79.890 | 80.450 | 77.100 | 78.800 | 45.035 | 1,266,317 |
| 2025-02-18 | 79.220 | 81.000 | 79.220 | 79.730 | 45.566 | 808,164 |
| 2025-02-17 | 79.730 | 81.110 | 76.160 | 79.770 | 45.589 | 1,606,135 |
| 2025-02-14 | 78.000 | 81.500 | 78.000 | 80.580 | 46.052 | 1,784,322 |
| 2025-02-13 | 83.290 | 84.780 | 79.000 | 79.280 | 45.309 | 1,597,090 |
| 2025-02-12 | 80.290 | 83.800 | 77.640 | 83.210 | 47.555 | 1,793,909 |
| 2025-02-11 | 81.200 | 81.780 | 79.610 | 81.100 | 46.349 | 2,200,785 |
| 2025-02-10 | 79.000 | 81.500 | 77.180 | 81.290 | 46.458 | 1,660,127 |
| 2025-02-07 | 77.000 | 81.860 | 76.900 | 79.110 | 45.212 | 2,590,295 |
| 2025-02-06 | 79.410 | 80.890 | 76.030 | 77.500 | 44.292 | 2,919,588 |
| 2025-02-05 | 81.500 | 81.500 | 78.380 | 79.970 | 45.703 | 2,660,392 |
| 2025-01-27 | 74.470 | 83.180 | 74.060 | 80.720 | 46.132 | 3,422,224 |
| 2025-01-24 | 73.220 | 74.150 | 71.880 | 73.220 | 41.846 | 1,626,104 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.5000 CNY |
| 2026-05-26 | 0.6500 CNY |
| 2025-09-24 | 0.5000 CNY |
| 2025-05-26 | 0.5000 CNY |
| 2024-09-26 | 0.5000 CNY |
| 2024-05-27 | 0.6500 CNY |
| 2023-09-26 | 0.5000 CNY |
| 2023-05-22 | 0.5000 CNY |
| 2022-09-09 | 0.5000 CNY |
| 2022-06-09 | 1.9200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.